KissMeData/020760/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	885	0	3	0.00	21486834	24458	126.55	869	908	869	1150	620	885	878.48	0.27	-1090	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	456	-3.05	1.78	12	0.05	-290.00	497.00	1490	20240530	-40.60	769	20241209	15.08	998	-11.32	20250110	810	9.26	20250103	1490	-40.60	20240530	769	15.08	20241209	N	020760	500	257 억	139154	N	N	2	N	N
3	20250124	150343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	885	0	3	0.00	20351463	23175	119.91	869	908	869	1150	620	885	878.16	0.27	-1030	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	456	-3.05	1.78	12	0.04	-290.00	497.00	1490	20240530	-40.60	769	20241209	15.08	998	-11.32	20250110	810	9.26	20250103	1490	-40.60	20240530	769	15.08	20241209	N	020760	500	257 억	139154	N	N	0	N	N
4	20250124	140343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	886	1	2	0.11	18461986	21031	108.82	869	908	869	1150	620	885	877.85	0.27	-584	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	456	-3.06	1.78	12	0.04	-290.00	497.00	1490	20240530	-40.54	769	20241209	15.21	998	-11.22	20250110	810	9.38	20250103	1490	-40.54	20240530	769	15.21	20241209	N	020760	500	257 억	139154	N	N	0	N	N
5	20250124	130344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	880	-5	5	-0.56	14792161	16865	87.26	869	908	869	1150	620	885	877.09	0.27	-551	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	453	-3.03	1.77	12	0.03	-290.00	497.00	1490	20240530	-40.94	769	20241209	14.43	998	-11.82	20250110	810	8.64	20250103	1490	-40.94	20240530	769	14.43	20241209	N	020760	500	257 억	139154	N	N	0	N	N
6	20250124	120342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	878	-7	5	-0.79	11918139	13599	70.36	869	908	869	1150	620	885	876.40	0.27	-546	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	452	-3.03	1.77	12	0.03	-290.00	497.00	1490	20240530	-41.07	769	20241209	14.17	998	-12.02	20250110	810	8.40	20250103	1490	-41.07	20240530	769	14.17	20241209	N	020760	500	257 억	139154	N	N	0	N	N
7	20250124	110344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	878	-7	5	-0.79	11447237	13062	67.58	869	908	869	1150	620	885	876.38	0.27	-558	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	452	-3.03	1.77	12	0.03	-290.00	497.00	1490	20240530	-41.07	769	20241209	14.17	998	-12.02	20250110	810	8.40	20250103	1490	-41.07	20240530	769	14.17	20241209	N	020760	500	257 억	139154	N	N	0	N	N
8	20250124	100342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	882	-3	5	-0.34	7231369	8277	42.83	869	908	869	1150	620	885	873.67	0.27	-603	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	454	-3.04	1.77	12	0.02	-290.00	497.00	1490	20240530	-40.81	769	20241209	14.69	998	-11.62	20250110	810	8.89	20250103	1490	-40.81	20240530	769	14.69	20241209	N	020760	500	257 억	139154	N	N	0	N	N
9	20250124	090343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	871	-14	5	-1.58	2492467	2866	14.83	869	908	869	1150	620	885	869.67	0.27	1031	918	901	893	876	868	897	872	258	265	500	540	1	1	51513741	449	-3.00	1.75	12	0.01	-290.00	497.00	1490	20240530	-41.54	769	20241209	13.26	998	-12.73	20250110	810	7.53	20250103	1490	-41.54	20240530	769	13.26	20241209	N	020760	500	257 억	139154	N	N	0	N	N
10	20250123	160343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	885	-11	5	-1.23	17169584	19327	47.74	896	910	885	1164	628	896	888.37	0.27	-133	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	456	-3.05	1.78	12	0.04	-290.00	497.00	1490	20240530	-40.60	769	20241209	15.08	998	-11.32	20250110	810	9.26	20250103	1490	-40.60	20240530	769	15.08	20241209	N	020760	500	257 억	139253	N	N	0	N	N
11	20250123	150341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	891	-5	5	-0.56	16598384	18682	46.15	896	910	885	1164	628	896	888.47	0.27	251	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	459	-3.07	1.79	12	0.04	-290.00	497.00	1490	20240530	-40.20	769	20241209	15.86	998	-10.72	20250110	810	10.00	20250103	1490	-40.20	20240530	769	15.86	20241209	N	020760	500	257 억	139253	N	N	0	N	N
12	20250123	140342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	890	-6	5	-0.67	12444639	14011	34.61	896	910	885	1164	628	896	888.20	0.27	128	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	458	-3.07	1.79	12	0.03	-290.00	497.00	1490	20240530	-40.27	769	20241209	15.73	998	-10.82	20250110	810	9.88	20250103	1490	-40.27	20240530	769	15.73	20241209	N	020760	500	257 억	139253	N	N	0	N	N
13	20250123	130341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	890	-6	5	-0.67	5741421	6462	15.96	896	910	885	1164	628	896	888.49	0.27	36	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	458	-3.07	1.79	12	0.01	-290.00	497.00	1490	20240530	-40.27	769	20241209	15.73	998	-10.82	20250110	810	9.88	20250103	1490	-40.27	20240530	769	15.73	20241209	N	020760	500	257 억	139253	N	N	0	N	N
14	20250123	120341	57	100.00	KOSPI	전기·전자	N	N	N	N	N	890	-6	5	-0.67	4705758	5294	13.08	896	910	885	1164	628	896	888.89	0.27	34	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	458	-3.07	1.79	12	0.01	-290.00	497.00	1490	20240530	-40.27	769	20241209	15.73	998	-10.82	20250110	810	9.88	20250103	1490	-40.27	20240530	769	15.73	20241209	N	020760	500	257 억	139253	N	N	0	N	N
15	20250123	110342	57	100.00	KOSPI	전기·전자	N	N	N	N	N	889	-7	5	-0.78	2606009	2931	7.24	896	910	885	1164	628	896	889.12	0.27	34	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	458	-3.07	1.79	12	0.01	-290.00	497.00	1490	20240530	-40.34	769	20241209	15.60	998	-10.92	20250110	810	9.75	20250103	1490	-40.34	20240530	769	15.60	20241209	N	020760	500	257 억	139253	N	N	0	N	N
16	20250123	100340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	891	-5	5	-0.56	2373037	2669	6.59	896	910	885	1164	628	896	889.11	0.27	48	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	459	-3.07	1.79	12	0.01	-290.00	497.00	1490	20240530	-40.20	769	20241209	15.86	998	-10.72	20250110	810	10.00	20250103	1490	-40.20	20240530	769	15.86	20241209	N	020760	500	257 억	139253	N	N	0	N	N
17	20250123	090340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	893	-3	5	-0.33	668694	751	1.86	896	910	887	1164	628	896	890.40	0.27	79	935	915	884	864	833	900	849	258	268	500	550	1	1	51513741	460	-3.08	1.80	12	0.00	-290.00	497.00	1490	20240530	-40.07	769	20241209	16.12	998	-10.52	20250110	810	10.25	20250103	1490	-40.07	20240530	769	16.12	20241209	N	020760	500	257 억	139253	N	N	0	N	N
18	20250122	160339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	896	-8	5	-0.88	35589559	40483	75.02	904	904	853	1175	633	904	879.12	0.27	1319	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	462	-3.09	1.80	12	0.08	-290.00	497.00	1490	20240530	-39.87	769	20241209	16.51	998	-10.22	20250110	810	10.62	20250103	1490	-39.87	20240530	769	16.51	20241209	N	020760	500	257 억	137901	N	N	10	N	N
19	20250122	150339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	896	-8	5	-0.88	34993683	39818	73.79	904	904	853	1175	633	904	878.84	0.27	1824	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	462	-3.09	1.80	12	0.08	-290.00	497.00	1490	20240530	-39.87	769	20241209	16.51	998	-10.22	20250110	810	10.62	20250103	1490	-39.87	20240530	769	16.51	20241209	N	020760	500	257 억	137901	N	N	10	N	N
20	20250122	140338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	894	-10	5	-1.11	34835766	39642	73.46	904	904	853	1175	633	904	878.76	0.27	1821	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	461	-3.08	1.80	12	0.08	-290.00	497.00	1490	20240530	-40.00	769	20241209	16.25	998	-10.42	20250110	810	10.37	20250103	1490	-40.00	20240530	769	16.25	20241209	N	020760	500	257 억	137901	N	N	10	N	N
21	20250122	130340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	885	-19	5	-2.10	30966986	35311	65.43	904	904	853	1175	633	904	876.98	0.27	3265	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	456	-3.05	1.78	12	0.07	-290.00	497.00	1490	20240530	-40.60	769	20241209	15.08	998	-11.32	20250110	810	9.26	20250103	1490	-40.60	20240530	769	15.08	20241209	N	020760	500	257 억	137901	N	N	10	N	N
22	20250122	120338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	891	-13	5	-1.44	9670798	10837	20.08	904	904	887	1175	633	904	892.39	0.27	493	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	459	-3.07	1.79	12	0.02	-290.00	497.00	1490	20240530	-40.20	769	20241209	15.86	998	-10.72	20250110	810	10.00	20250103	1490	-40.20	20240530	769	15.86	20241209	N	020760	500	257 억	137901	N	N	10	N	N
23	20250122	110339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	890	-14	5	-1.55	7857554	8800	16.31	904	904	887	1175	633	904	892.90	0.27	420	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	458	-3.07	1.79	12	0.02	-290.00	497.00	1490	20240530	-40.27	769	20241209	15.73	998	-10.82	20250110	810	9.88	20250103	1490	-40.27	20240530	769	15.73	20241209	N	020760	500	257 억	137901	N	N	10	N	N
24	20250122	100339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	893	-11	5	-1.22	3420368	3823	7.08	904	904	892	1175	633	904	894.68	0.27	524	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	460	-3.08	1.80	12	0.01	-290.00	497.00	1490	20240530	-40.07	769	20241209	16.12	998	-10.52	20250110	810	10.25	20250103	1490	-40.07	20240530	769	16.12	20241209	N	020760	500	257 억	137901	N	N	10	N	N
25	20250122	090340	57	100.00	KOSPI	전기·전자	N	N	N	N	N	895	-9	5	-1.00	188174	210	0.39	904	904	895	1175	633	904	896.07	0.27	-42	950	926	906	882	862	917	873	258	271	500	560	1	1	51513741	461	-3.09	1.80	12	0.00	-290.00	497.00	1490	20240530	-39.93	769	20241209	16.38	998	-10.32	20250110	810	10.49	20250103	1490	-39.93	20240530	769	16.38	20241209	N	020760	500	257 억	137901	N	N	10	N	N
26	20250121	160337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	0	3	0.00	48704023	53957	154.76	930	930	886	1175	633	904	902.65	0.26	4143	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	466	-3.12	1.82	12	0.10	-290.00	497.00	1490	20240530	-39.33	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	133770	N	N	10	N	N
27	20250121	150339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	903	-1	5	-0.11	46480293	51492	147.69	930	930	886	1175	633	904	902.67	0.26	4771	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	465	-3.11	1.82	12	0.10	-290.00	497.00	1490	20240530	-39.40	769	20241209	17.43	998	-9.52	20250110	810	11.48	20250103	1490	-39.40	20240530	769	17.43	20241209	N	020760	500	257 억	133770	N	N	24	N	N
28	20250121	140338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	898	-6	5	-0.66	44650106	49455	141.85	930	930	886	1175	633	904	902.84	0.26	4806	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	463	-3.10	1.81	12	0.10	-290.00	497.00	1490	20240530	-39.73	769	20241209	16.78	998	-10.02	20250110	810	10.86	20250103	1490	-39.73	20240530	769	16.78	20241209	N	020760	500	257 억	133770	N	N	24	N	N
29	20250121	130338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	0	3	0.00	44370769	49145	140.96	930	930	886	1175	633	904	902.85	0.26	4850	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	466	-3.12	1.82	12	0.10	-290.00	497.00	1490	20240530	-39.33	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	133770	N	N	24	N	N
30	20250121	120329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	899	-5	5	-0.55	44173985	48926	140.33	930	930	886	1175	633	904	902.87	0.26	4852	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	463	-3.10	1.81	12	0.09	-290.00	497.00	1490	20240530	-39.66	769	20241209	16.91	998	-9.92	20250110	810	10.99	20250103	1490	-39.66	20240530	769	16.91	20241209	N	020760	500	257 억	133770	N	N	24	N	N
31	20250121	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	897	-7	5	-0.77	43441347	48107	137.98	930	930	886	1175	633	904	903.02	0.26	4857	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	462	-3.09	1.80	12	0.09	-290.00	497.00	1490	20240530	-39.80	769	20241209	16.64	998	-10.12	20250110	810	10.74	20250103	1490	-39.80	20240530	769	16.64	20241209	N	020760	500	257 억	133770	N	N	24	N	N
32	20250121	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	908	4	2	0.44	42947928	47557	136.41	930	930	886	1175	633	904	903.08	0.26	4845	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	468	-3.13	1.83	12	0.09	-290.00	497.00	1490	20240530	-39.06	769	20241209	18.08	998	-9.02	20250110	810	12.10	20250103	1490	-39.06	20240530	769	18.08	20241209	N	020760	500	257 억	133770	N	N	24	N	N
33	20250121	090338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	929	25	2	2.77	559710	602	1.73	930	930	929	1175	633	904	929.75	0.26	-75	928	915	905	892	882	911	888	258	271	500	560	1	1	51513741	479	-3.20	1.87	12	0.00	-290.00	497.00	1490	20240530	-37.65	769	20241209	20.81	998	-6.91	20250110	810	14.69	20250103	1490	-37.65	20240530	769	20.81	20241209	N	020760	500	257 억	133770	N	N	24	N	N
34	20250120	160336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	-4	5	-0.44	31453202	34864	271.21	918	918	895	1180	636	908	902.17	0.26	420	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.07	-290.00	497.00	1490	20240530	-39.33	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	133349	N	N	24	N	N
35	20250120	150338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	905	-3	5	-0.33	31076245	34447	267.97	918	918	895	1180	636	908	902.15	0.26	471	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.07	-290.00	497.00	1490	20240530	-39.26	769	20241209	17.69	998	-9.32	20250110	810	11.73	20250103	1490	-39.26	20240530	769	17.69	20241209	N	020760	500	257 억	133349	N	N	10	N	N
36	20250120	140337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	910	2	2	0.22	29360458	32552	253.22	918	918	895	1180	636	908	901.96	0.26	1138	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	469	-3.14	1.83	12	0.06	-290.00	497.00	1490	20240530	-38.93	769	20241209	18.34	998	-8.82	20250110	810	12.35	20250103	1490	-38.93	20240530	769	18.34	20241209	N	020760	500	257 억	133349	N	N	10	N	N
37	20250120	130336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	910	2	2	0.22	28745109	31875	247.96	918	918	895	1180	636	908	901.81	0.26	1138	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	469	-3.14	1.83	12	0.06	-290.00	497.00	1490	20240530	-38.93	769	20241209	18.34	998	-8.82	20250110	810	12.35	20250103	1490	-38.93	20240530	769	18.34	20241209	N	020760	500	257 억	133349	N	N	10	N	N
38	20250120	120337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	905	-3	5	-0.33	23227458	25807	200.75	918	918	895	1180	636	908	900.04	0.26	-595	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.05	-290.00	497.00	1490	20240530	-39.26	769	20241209	17.69	998	-9.32	20250110	810	11.73	20250103	1490	-39.26	20240530	769	17.69	20241209	N	020760	500	257 억	133349	N	N	10	N	N
39	20250120	110337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	897	-11	5	-1.21	9692007	10746	83.59	918	918	895	1180	636	908	901.92	0.26	10	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	462	-3.09	1.80	12	0.02	-290.00	497.00	1490	20240530	-39.80	769	20241209	16.64	998	-10.12	20250110	810	10.74	20250103	1490	-39.80	20240530	769	16.64	20241209	N	020760	500	257 억	133349	N	N	10	N	N
40	20250120	100337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	-4	5	-0.44	6950203	7694	59.85	918	918	895	1180	636	908	903.33	0.26	22	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.01	-290.00	497.00	1490	20240530	-39.33	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	133349	N	N	10	N	N
41	20250120	090337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	918	10	2	1.10	2002158	2181	16.97	918	918	918	1180	636	908	918.00	0.26	-821	936	922	906	892	876	923	893	258	272	500	560	1	1	51513741	473	-3.17	1.85	12	0.00	-290.00	497.00	1490	20240530	-38.39	769	20241209	19.38	998	-8.02	20250110	810	13.33	20250103	1490	-38.39	20240530	769	19.38	20241209	N	020760	500	257 억	133349	N	N	10	N	N
42	20250117	160336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	908	7	2	0.78	11557920	12855	90.61	908	920	890	1171	631	901	899.10	0.26	221	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	468	-3.13	1.83	12	0.02	-290.00	497.00	1490	20240530	-39.06	769	20241209	18.08	998	-9.02	20250110	810	12.10	20250103	1490	-39.06	20240530	769	18.08	20241209	N	020760	500	257 억	133196	N	N	10	N	N
43	20250117	150336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	903	2	2	0.22	9833775	10951	77.19	908	920	890	1171	631	901	897.98	0.26	324	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	465	-3.11	1.82	12	0.02	-290.00	497.00	1490	20240530	-39.40	769	20241209	17.43	998	-9.52	20250110	810	11.48	20250103	1490	-39.40	20240530	769	17.43	20241209	N	020760	500	257 억	133196	N	N	22	N	N
44	20250117	140337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	909	8	2	0.89	6562424	7303	51.48	908	920	890	1171	631	901	898.59	0.26	316	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	468	-3.13	1.83	12	0.01	-290.00	497.00	1490	20240530	-38.99	769	20241209	18.21	998	-8.92	20250110	810	12.22	20250103	1490	-38.99	20240530	769	18.21	20241209	N	020760	500	257 억	133196	N	N	22	N	N
45	20250117	130336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	897	-4	5	-0.44	4344020	4833	34.07	908	920	890	1171	631	901	898.82	0.26	316	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	462	-3.09	1.80	12	0.01	-290.00	497.00	1490	20240530	-39.80	769	20241209	16.64	998	-10.12	20250110	810	10.74	20250103	1490	-39.80	20240530	769	16.64	20241209	N	020760	500	257 억	133196	N	N	22	N	N
46	20250117	120337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	895	-6	5	-0.67	3298394	3664	25.83	908	920	890	1171	631	901	900.22	0.26	282	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	461	-3.09	1.80	12	0.01	-290.00	497.00	1490	20240530	-39.93	769	20241209	16.38	998	-10.32	20250110	810	10.49	20250103	1490	-39.93	20240530	769	16.38	20241209	N	020760	500	257 억	133196	N	N	22	N	N
47	20250117	110337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	900	-1	5	-0.11	2989869	3320	23.40	908	920	890	1171	631	901	900.56	0.26	282	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	464	-3.10	1.81	12	0.01	-290.00	497.00	1490	20240530	-39.60	769	20241209	17.04	998	-9.82	20250110	810	11.11	20250103	1490	-39.60	20240530	769	17.04	20241209	N	020760	500	257 억	133196	N	N	22	N	N
48	20250117	100338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	910	9	2	1.00	1234611	1362	9.60	908	920	900	1171	631	901	906.47	0.26	250	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	469	-3.14	1.83	12	0.00	-290.00	497.00	1490	20240530	-38.93	769	20241209	18.34	998	-8.82	20250110	810	12.35	20250103	1490	-38.93	20240530	769	18.34	20241209	N	020760	500	257 억	133196	N	N	22	N	N
49	20250117	090338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	920	19	2	2.11	230419	252	1.78	908	920	908	1171	631	901	914.36	0.26	30	940	920	910	890	880	915	885	258	270	500	550	1	1	51513741	474	-3.17	1.85	12	0.00	-290.00	497.00	1490	20240530	-38.26	769	20241209	19.64	998	-7.82	20250110	810	13.58	20250103	1490	-38.26	20240530	769	19.64	20241209	N	020760	500	257 억	133196	N	N	22	N	N
50	20250116	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	901	-10	5	-1.10	12850700	14187	69.94	930	930	900	1184	638	911	905.81	0.26	541	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	464	-3.11	1.81	12	0.03	-290.00	497.00	1490	20240530	-39.53	769	20241209	17.17	998	-9.72	20250110	810	11.23	20250103	1490	-39.53	20240530	769	17.17	20241209	N	020760	500	257 억	132621	N	N	22	N	N
51	20250116	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	912	1	2	0.11	11853172	13080	64.48	930	930	900	1184	638	911	906.21	0.26	1120	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	470	-3.14	1.84	12	0.03	-290.00	497.00	1490	20240530	-38.79	769	20241209	18.60	998	-8.62	20250110	810	12.59	20250103	1490	-38.79	20240530	769	18.60	20241209	N	020760	500	257 억	132621	N	N	2	N	N
52	20250116	140337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	910	-1	5	-0.11	10097901	11134	54.89	930	930	900	1184	638	911	906.94	0.26	1246	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	469	-3.14	1.83	12	0.02	-290.00	497.00	1490	20240530	-38.93	769	20241209	18.34	998	-8.82	20250110	810	12.35	20250103	1490	-38.93	20240530	769	18.34	20241209	N	020760	500	257 억	132621	N	N	2	N	N
53	20250116	130336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	913	2	2	0.22	7555062	8324	41.04	930	930	900	1184	638	911	907.62	0.26	545	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	470	-3.15	1.84	12	0.02	-290.00	497.00	1490	20240530	-38.72	769	20241209	18.73	998	-8.52	20250110	810	12.72	20250103	1490	-38.72	20240530	769	18.73	20241209	N	020760	500	257 억	132621	N	N	2	N	N
54	20250116	120337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	912	1	2	0.11	6445867	7109	35.05	930	930	900	1184	638	911	906.72	0.26	596	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	470	-3.14	1.84	12	0.01	-290.00	497.00	1490	20240530	-38.79	769	20241209	18.60	998	-8.62	20250110	810	12.59	20250103	1490	-38.79	20240530	769	18.60	20241209	N	020760	500	257 억	132621	N	N	2	N	N
55	20250116	110337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	912	1	2	0.11	4646722	5117	25.23	930	930	900	1184	638	911	908.09	0.26	810	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	470	-3.14	1.84	12	0.01	-290.00	497.00	1490	20240530	-38.79	769	20241209	18.60	998	-8.62	20250110	810	12.59	20250103	1490	-38.79	20240530	769	18.60	20241209	N	020760	500	257 억	132621	N	N	2	N	N
56	20250116	100337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	913	2	2	0.22	1846524	2020	9.96	930	930	901	1184	638	911	914.12	0.26	810	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	470	-3.15	1.84	12	0.00	-290.00	497.00	1490	20240530	-38.72	769	20241209	18.73	998	-8.52	20250110	810	12.72	20250103	1490	-38.72	20240530	769	18.73	20241209	N	020760	500	257 억	132621	N	N	2	N	N
57	20250116	090336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	929	18	2	1.98	293760	316	1.56	930	930	929	1184	638	911	929.62	0.26	-53	931	920	906	895	881	914	889	258	273	500	560	1	1	51513741	479	-3.20	1.87	12	0.00	-290.00	497.00	1490	20240530	-37.65	769	20241209	20.81	998	-6.91	20250110	810	14.69	20250103	1490	-37.65	20240530	769	20.81	20241209	N	020760	500	257 억	132621	N	N	2	N	N
58	20250115	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	911	0	3	0.00	18435959	20265	48.48	917	917	892	1184	638	911	909.74	0.27	-8789	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	469	-3.14	1.83	12	0.04	-290.00	497.00	1490	20240530	-38.86	769	20241209	18.47	998	-8.72	20250110	810	12.47	20250103	1490	-38.86	20240530	769	18.47	20241209	N	020760	500	257 억	141410	N	N	2	N	N
59	20250115	150336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	908	-3	5	-0.33	17055442	18740	44.83	917	917	892	1184	638	911	910.11	0.27	-7903	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	468	-3.13	1.83	12	0.04	-290.00	497.00	1490	20240530	-39.06	769	20241209	18.08	998	-9.02	20250110	810	12.10	20250103	1490	-39.06	20240530	769	18.08	20241209	N	020760	500	257 억	141410	N	N	6	N	N
60	20250115	140337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	-7	5	-0.77	14485031	15883	37.99	917	917	892	1184	638	911	911.98	0.27	-8425	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	466	-3.12	1.82	12	0.03	-290.00	497.00	1490	20240530	-39.33	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	141410	N	N	6	N	N
61	20250115	130335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	912	1	2	0.11	12514610	13692	32.75	917	917	892	1184	638	911	914.01	0.27	-8846	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	470	-3.14	1.84	12	0.03	-290.00	497.00	1490	20240530	-38.79	769	20241209	18.60	998	-8.62	20250110	810	12.59	20250103	1490	-38.79	20240530	769	18.60	20241209	N	020760	500	257 억	141410	N	N	6	N	N
62	20250115	120334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	913	2	2	0.22	12368545	13532	32.37	917	917	892	1184	638	911	914.02	0.27	-8836	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	470	-3.15	1.84	12	0.03	-290.00	497.00	1490	20240530	-38.72	769	20241209	18.73	998	-8.52	20250110	810	12.72	20250103	1490	-38.72	20240530	769	18.73	20241209	N	020760	500	257 억	141410	N	N	6	N	N
63	20250115	110336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	913	2	2	0.22	12277245	13432	32.13	917	917	892	1184	638	911	914.03	0.27	-8836	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	470	-3.15	1.84	12	0.03	-290.00	497.00	1490	20240530	-38.72	769	20241209	18.73	998	-8.52	20250110	810	12.72	20250103	1490	-38.72	20240530	769	18.73	20241209	N	020760	500	257 억	141410	N	N	6	N	N
64	20250115	100335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	915	4	2	0.44	11636373	12728	30.45	917	917	892	1184	638	911	914.23	0.27	-8932	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	471	-3.16	1.84	12	0.02	-290.00	497.00	1490	20240530	-38.59	769	20241209	18.99	998	-8.32	20250110	810	12.96	20250103	1490	-38.59	20240530	769	18.99	20241209	N	020760	500	257 억	141410	N	N	6	N	N
65	20250115	090337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	917	6	2	0.66	2751	3	0.01	917	917	917	1184	638	911	917.00	0.27	0	929	919	905	895	881	925	901	258	273	500	560	1	1	51513741	472	-3.16	1.85	12	0.00	-290.00	497.00	1490	20240530	-38.46	769	20241209	19.25	998	-8.12	20250110	810	13.21	20250103	1490	-38.46	20240530	769	19.25	20241209	N	020760	500	257 억	141410	N	N	6	N	N
66	20250114	160334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	911	3	2	0.33	37746602	41805	71.20	909	915	891	1180	636	908	902.92	0.27	1156	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	469	-3.14	1.83	12	0.08	-290.00	497.00	1548	20240105	-41.15	769	20241209	18.47	998	-8.72	20250110	810	12.47	20250103	1490	-38.86	20240530	769	18.47	20241209	N	020760	500	257 억	140254	N	N	6	N	N
67	20250114	150335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	-4	5	-0.44	32995054	36556	62.26	909	915	891	1180	636	908	902.59	0.27	2126	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.07	-290.00	497.00	1548	20240105	-41.60	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	140254	N	N	37	N	N
68	20250114	140334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	898	-10	5	-1.10	25069326	27716	47.20	909	915	891	1180	636	908	904.51	0.27	2126	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	463	-3.10	1.81	12	0.05	-290.00	497.00	1548	20240105	-41.99	769	20241209	16.78	998	-10.02	20250110	810	10.86	20250103	1490	-39.73	20240530	769	16.78	20241209	N	020760	500	257 억	140254	N	N	37	N	N
69	20250114	130334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	898	-10	5	-1.10	22992394	25397	43.25	909	915	891	1180	636	908	905.32	0.27	2126	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	463	-3.10	1.81	12	0.05	-290.00	497.00	1548	20240105	-41.99	769	20241209	16.78	998	-10.02	20250110	810	10.86	20250103	1490	-39.73	20240530	769	16.78	20241209	N	020760	500	257 억	140254	N	N	37	N	N
70	20250114	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	-4	5	-0.44	20851865	23007	39.18	909	915	899	1180	636	908	906.33	0.27	2077	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	466	-3.12	1.82	12	0.04	-290.00	497.00	1548	20240105	-41.60	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	140254	N	N	37	N	N
71	20250114	110334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	906	-2	5	-0.22	13616314	15013	25.57	909	915	899	1180	636	908	906.97	0.27	2077	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	467	-3.12	1.82	12	0.03	-290.00	497.00	1548	20240105	-41.47	769	20241209	17.82	998	-9.22	20250110	810	11.85	20250103	1490	-39.19	20240530	769	17.82	20241209	N	020760	500	257 억	140254	N	N	37	N	N
72	20250114	100333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	913	5	2	0.55	10854950	11967	20.38	909	915	899	1180	636	908	907.07	0.27	1837	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	470	-3.15	1.84	12	0.02	-290.00	497.00	1548	20240105	-41.02	769	20241209	18.73	998	-8.52	20250110	810	12.72	20250103	1490	-38.72	20240530	769	18.73	20241209	N	020760	500	257 억	140254	N	N	37	N	N
73	20250114	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	915	7	2	0.77	739939	812	1.38	909	915	909	1180	636	908	911.25	0.27	-271	940	924	909	893	878	932	901	258	272	500	560	1	1	51513741	471	-3.16	1.84	12	0.00	-290.00	497.00	1548	20240105	-40.89	769	20241209	18.99	998	-8.32	20250110	810	12.96	20250103	1490	-38.59	20240530	769	18.99	20241209	N	020760	500	257 억	140254	N	N	37	N	N
74	20250113	160330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	908	6	2	0.67	53074265	58719	13.02	905	925	894	1172	632	902	903.87	0.27	1853	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	468	-3.13	1.83	12	0.11	-290.00	497.00	1548	20240105	-41.34	769	20241209	18.08	998	-9.02	20250110	810	12.10	20250103	1490	-39.06	20240530	769	18.08	20241209	N	020760	500	257 억	138402	N	N	37	N	N
75	20250113	150331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	909	7	2	0.78	43545005	48218	10.69	905	925	894	1172	632	902	903.09	0.27	2082	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	468	-3.13	1.83	12	0.09	-290.00	497.00	1548	20240105	-41.28	769	20241209	18.21	998	-8.92	20250110	810	12.22	20250103	1490	-38.99	20240530	769	18.21	20241209	N	020760	500	257 억	138402	N	N	43	N	N
76	20250113	140328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	902	0	3	0.00	33751464	37387	8.29	905	925	894	1172	632	902	902.76	0.27	2082	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	465	-3.11	1.81	12	0.07	-290.00	497.00	1548	20240105	-41.73	769	20241209	17.30	998	-9.62	20250110	810	11.36	20250103	1490	-39.46	20240530	769	17.30	20241209	N	020760	500	257 억	138402	N	N	43	N	N
77	20250113	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	903	1	2	0.11	33597344	37216	8.25	905	925	894	1172	632	902	902.77	0.27	2122	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	465	-3.11	1.82	12	0.07	-290.00	497.00	1548	20240105	-41.67	769	20241209	17.43	998	-9.52	20250110	810	11.48	20250103	1490	-39.40	20240530	769	17.43	20241209	N	020760	500	257 억	138402	N	N	43	N	N
78	20250113	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	901	-1	5	-0.11	27191954	30073	6.67	905	925	894	1172	632	902	904.20	0.27	2215	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	464	-3.11	1.81	12	0.06	-290.00	497.00	1548	20240105	-41.80	769	20241209	17.17	998	-9.72	20250110	810	11.23	20250103	1490	-39.53	20240530	769	17.17	20241209	N	020760	500	257 억	138402	N	N	43	N	N
79	20250113	110327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	901	-1	5	-0.11	23216527	25678	5.69	905	925	894	1172	632	902	904.14	0.27	2215	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	464	-3.11	1.81	12	0.05	-290.00	497.00	1548	20240105	-41.80	769	20241209	17.17	998	-9.72	20250110	810	11.23	20250103	1490	-39.53	20240530	769	17.17	20241209	N	020760	500	257 억	138402	N	N	43	N	N
80	20250113	100326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	902	0	3	0.00	20946109	23161	5.14	905	925	894	1172	632	902	904.37	0.27	2443	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	465	-3.11	1.81	12	0.04	-290.00	497.00	1548	20240105	-41.73	769	20241209	17.30	998	-9.62	20250110	810	11.36	20250103	1490	-39.46	20240530	769	17.30	20241209	N	020760	500	257 억	138402	N	N	43	N	N
81	20250113	090330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	904	2	2	0.22	1348422	1490	0.33	905	905	903	1172	632	902	904.98	0.27	11	1074	987	911	824	748	1031	868	258	270	500	550	1	1	51513741	466	-3.12	1.82	12	0.00	-290.00	497.00	1548	20240105	-41.60	769	20241209	17.56	998	-9.42	20250110	810	11.60	20250103	1490	-39.33	20240530	769	17.56	20241209	N	020760	500	257 억	138402	N	N	43	N	N
82	20250110	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	902	59	2	7.00	416969086	446535	1134.92	843	998	835	1095	591	843	933.79	0.26	5322	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	465	-3.11	1.81	12	0.87	-290.00	497.00	1548	20240105	-41.73	769	20241209	17.30	998	-9.62	20250110	810	11.36	20250103	1490	-39.46	20240530	769	17.30	20241209	N	020760	500	257 억	133116	N	N	43	N	N
83	20250110	150327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	891	48	2	5.69	407179729	435528	1106.95	843	998	835	1095	591	843	934.91	0.26	6385	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	459	-3.07	1.79	12	0.85	-290.00	497.00	1548	20240105	-42.44	769	20241209	15.86	998	-10.72	20250110	810	10.00	20250103	1490	-40.20	20240530	769	15.86	20241209	N	020760	500	257 억	133116	N	N	2	N	N
84	20250110	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	892	49	2	5.81	396721509	423763	1077.04	843	998	835	1095	591	843	936.19	0.26	6026	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	460	-3.08	1.79	12	0.82	-290.00	497.00	1548	20240105	-42.38	769	20241209	15.99	998	-10.62	20250110	810	10.12	20250103	1490	-40.13	20240530	769	15.99	20241209	N	020760	500	257 억	133116	N	N	2	N	N
85	20250110	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	882	39	2	4.63	374611547	398732	1013.42	843	998	835	1095	591	843	939.51	0.26	2848	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	454	-3.04	1.77	12	0.77	-290.00	497.00	1548	20240105	-43.02	769	20241209	14.69	998	-11.62	20250110	810	8.89	20250103	1490	-40.81	20240530	769	14.69	20241209	N	020760	500	257 억	133116	N	N	2	N	N
86	20250110	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	886	43	2	5.10	358926848	380953	968.24	843	998	835	1095	591	843	942.18	0.26	2062	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	456	-3.06	1.78	12	0.74	-290.00	497.00	1548	20240105	-42.76	769	20241209	15.21	998	-11.22	20250110	810	9.38	20250103	1490	-40.54	20240530	769	15.21	20241209	N	020760	500	257 억	133116	N	N	2	N	N
87	20250110	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	915	72	2	8.54	11672669	13698	34.82	843	915	835	1095	591	843	852.14	0.26	511	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	471	-3.16	1.84	12	0.03	-290.00	497.00	1548	20240105	-40.89	769	20241209	18.99	915	0.00	20250110	810	12.96	20250103	1490	-38.59	20240530	769	18.99	20241209	N	020760	500	257 억	133116	Y	N	2	N	N
88	20250110	100325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	840	-3	5	-0.36	1985182	2355	5.99	843	846	840	1095	591	843	842.96	0.26	13	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	433	-2.90	1.69	12	0.00	-290.00	497.00	1548	20240105	-45.74	769	20241209	9.23	880	-4.55	20250103	810	3.70	20250103	1490	-43.62	20240530	769	9.23	20241209	N	020760	500	257 억	133116	N	N	2	N	N
89	20250110	090327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	842	-1	5	-0.12	731299	867	2.20	843	846	842	1095	591	843	843.48	0.26	0	884	863	853	832	822	858	827	258	252	500	520	1	1	51513741	434	-2.90	1.69	12	0.00	-290.00	497.00	1548	20240105	-45.61	769	20241209	9.49	880	-4.32	20250103	810	3.95	20250103	1490	-43.49	20240530	769	9.49	20241209	N	020760	500	257 억	133116	N	N	2	N	N
90	20250109	160324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	843	-21	5	-2.43	33411761	38973	160.11	874	874	843	1123	605	864	857.36	0.26	-108	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	434	-2.91	1.70	12	0.08	-290.00	497.00	1548	20240105	-45.54	769	20241209	9.62	880	-4.20	20250103	810	4.07	20250103	1490	-43.42	20240530	769	9.62	20241209	N	020760	500	257 억	133258	N	N	2	N	N
91	20250109	150326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	868	4	2	0.46	14315332	16446	67.56	874	874	857	1123	605	864	870.44	0.26	208	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	447	-2.99	1.75	12	0.03	-290.00	497.00	1548	20240105	-43.93	769	20241209	12.87	880	-1.36	20250103	810	7.16	20250103	1490	-41.74	20240530	769	12.87	20241209	N	020760	500	257 억	133258	N	N	31	N	N
92	20250109	140325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	869	5	2	0.58	13164652	15109	62.07	874	874	860	1123	605	864	871.31	0.26	146	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	448	-3.00	1.75	12	0.03	-290.00	497.00	1548	20240105	-43.86	769	20241209	13.00	880	-1.25	20250103	810	7.28	20250103	1490	-41.68	20240530	769	13.00	20241209	N	020760	500	257 억	133258	N	N	31	N	N
93	20250109	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	864	0	3	0.00	11878544	13616	55.94	874	874	860	1123	605	864	872.40	0.26	-63	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	445	-2.98	1.74	12	0.03	-290.00	497.00	1548	20240105	-44.19	769	20241209	12.35	880	-1.82	20250103	810	6.67	20250103	1490	-42.01	20240530	769	12.35	20241209	N	020760	500	257 억	133258	N	N	31	N	N
94	20250109	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	873	9	2	1.04	11031922	12638	51.92	874	874	860	1123	605	864	872.92	0.26	-416	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	450	-3.01	1.76	12	0.02	-290.00	497.00	1548	20240105	-43.60	769	20241209	13.52	880	-0.80	20250103	810	7.78	20250103	1490	-41.41	20240530	769	13.52	20241209	N	020760	500	257 억	133258	N	N	31	N	N
95	20250109	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	873	9	2	1.04	10115185	11587	47.60	874	874	860	1123	605	864	872.98	0.26	-378	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	450	-3.01	1.76	12	0.02	-290.00	497.00	1548	20240105	-43.60	769	20241209	13.52	880	-0.80	20250103	810	7.78	20250103	1490	-41.41	20240530	769	13.52	20241209	N	020760	500	257 억	133258	N	N	31	N	N
96	20250109	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	873	9	2	1.04	81936	94	0.39	874	874	860	1123	605	864	871.66	0.26	-16	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	450	-3.01	1.76	12	0.00	-290.00	497.00	1548	20240105	-43.60	769	20241209	13.52	880	-0.80	20250103	810	7.78	20250103	1490	-41.41	20240530	769	13.52	20241209	N	020760	500	257 억	133258	N	N	31	N	N
97	20250109	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	874	10	2	1.16	874	1	0.00	874	874	874	1123	605	864	874.00	0.26	0	883	873	867	857	851	870	854	258	259	500	530	1	1	51513741	450	-3.01	1.76	12	0.00	-290.00	497.00	1548	20240105	-43.54	769	20241209	13.65	880	-0.68	20250103	810	7.90	20250103	1490	-41.34	20240530	769	13.65	20241209	N	020760	500	257 억	133258	N	N	31	N	N
98	20250108	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	864	-9	5	-1.03	21098813	24342	165.38	875	877	861	1134	612	873	866.77	0.26	-2136	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	445	-2.98	1.74	12	0.05	-290.00	497.00	1548	20240105	-44.19	769	20241209	12.35	880	-1.82	20250103	810	6.67	20250103	1490	-42.01	20240530	769	12.35	20241209	N	020760	500	257 억	135394	N	N	31	N	N
99	20250108	150323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	866	-7	5	-0.80	19550008	22550	153.20	875	877	861	1134	612	873	866.96	0.26	-761	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	446	-2.99	1.74	12	0.04	-290.00	497.00	1548	20240105	-44.06	769	20241209	12.61	880	-1.59	20250103	810	6.91	20250103	1490	-41.88	20240530	769	12.61	20241209	N	020760	500	257 억	135394	N	N	15	N	N
100	20250108	140325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	868	-5	5	-0.57	16923695	19518	132.60	875	877	861	1134	612	873	867.08	0.26	-461	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	447	-2.99	1.75	12	0.04	-290.00	497.00	1548	20240105	-43.93	769	20241209	12.87	880	-1.36	20250103	810	7.16	20250103	1490	-41.74	20240530	769	12.87	20241209	N	020760	500	257 억	135394	N	N	15	N	N
101	20250108	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	868	-5	5	-0.57	15809362	18234	123.88	875	877	861	1134	612	873	867.03	0.26	496	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	447	-2.99	1.75	12	0.04	-290.00	497.00	1548	20240105	-43.93	769	20241209	12.87	880	-1.36	20250103	810	7.16	20250103	1490	-41.74	20240530	769	12.87	20241209	N	020760	500	257 억	135394	N	N	15	N	N
102	20250108	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	861	-12	5	-1.37	15338225	17690	120.18	875	877	861	1134	612	873	867.06	0.26	252	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	444	-2.97	1.73	12	0.03	-290.00	497.00	1548	20240105	-44.38	769	20241209	11.96	880	-2.16	20250103	810	6.30	20250103	1490	-42.21	20240530	769	11.96	20241209	N	020760	500	257 억	135394	N	N	15	N	N
103	20250108	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	875	2	2	0.23	6490488	7423	50.43	875	877	861	1134	612	873	874.38	0.26	-2319	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	451	-3.02	1.76	12	0.01	-290.00	497.00	1548	20240105	-43.48	769	20241209	13.78	880	-0.57	20250103	810	8.02	20250103	1490	-41.28	20240530	769	13.78	20241209	N	020760	500	257 억	135394	N	N	15	N	N
104	20250108	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	875	2	2	0.23	5545504	6343	43.09	875	877	861	1134	612	873	874.27	0.26	-2319	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	451	-3.02	1.76	12	0.01	-290.00	497.00	1548	20240105	-43.48	769	20241209	13.78	880	-0.57	20250103	810	8.02	20250103	1490	-41.28	20240530	769	13.78	20241209	N	020760	500	257 억	135394	N	N	15	N	N
105	20250108	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	877	4	2	0.46	134850	154	1.05	875	877	875	1134	612	873	875.65	0.26	-5	889	880	867	858	845	885	863	258	261	500	540	1	1	51513741	452	-3.02	1.76	12	0.00	-290.00	497.00	1548	20240105	-43.35	769	20241209	14.04	880	-0.34	20250103	810	8.27	20250103	1490	-41.14	20240530	769	14.04	20241209	N	020760	500	257 억	135394	N	N	15	N	N
106	20250107	160320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	873	8	2	0.92	12766358	14719	62.78	857	876	854	1124	606	865	867.34	0.26	818	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	450	-3.01	1.76	12	0.03	-290.00	497.00	1548	20240105	-43.60	769	20241209	13.52	880	-0.80	20250103	810	7.78	20250103	1490	-41.41	20240530	769	13.52	20241209	N	020760	500	257 억	134576	N	N	15	N	N
107	20250107	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	872	7	2	0.81	10421582	12033	51.32	857	876	854	1124	606	865	866.08	0.26	818	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	449	-3.01	1.75	12	0.02	-290.00	497.00	1548	20240105	-43.67	769	20241209	13.39	880	-0.91	20250103	810	7.65	20250103	1490	-41.48	20240530	769	13.39	20241209	N	020760	500	257 억	134576	N	N	0	N	N
108	20250107	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	864	-1	5	-0.12	9990845	11539	49.21	857	876	854	1124	606	865	865.83	0.26	850	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	445	-2.98	1.74	12	0.02	-290.00	497.00	1548	20240105	-44.19	769	20241209	12.35	880	-1.82	20250103	810	6.67	20250103	1490	-42.01	20240530	769	12.35	20241209	N	020760	500	257 억	134576	N	N	0	N	N
109	20250107	130322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	859	-6	5	-0.69	3548113	4119	17.57	857	876	854	1124	606	865	861.40	0.26	828	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	443	-2.96	1.73	12	0.01	-290.00	497.00	1548	20240105	-44.51	769	20241209	11.70	880	-2.39	20250103	810	6.05	20250103	1490	-42.35	20240530	769	11.70	20241209	N	020760	500	257 억	134576	N	N	0	N	N
110	20250107	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	870	5	2	0.58	2840942	3295	14.05	857	876	854	1124	606	865	862.20	0.26	784	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	448	-3.00	1.75	12	0.01	-290.00	497.00	1548	20240105	-43.80	769	20241209	13.13	880	-1.14	20250103	810	7.41	20250103	1490	-41.61	20240530	769	13.13	20241209	N	020760	500	257 억	134576	N	N	0	N	N
111	20250107	110319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	870	5	2	0.58	1865782	2173	9.27	857	876	854	1124	606	865	858.62	0.26	784	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	448	-3.00	1.75	12	0.00	-290.00	497.00	1548	20240105	-43.80	769	20241209	13.13	880	-1.14	20250103	810	7.41	20250103	1490	-41.61	20240530	769	13.13	20241209	N	020760	500	257 억	134576	N	N	0	N	N
112	20250107	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	854	-11	5	-1.27	1765738	2058	8.78	857	876	854	1124	606	865	857.99	0.26	785	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	440	-2.94	1.72	12	0.00	-290.00	497.00	1548	20240105	-44.83	769	20241209	11.05	880	-2.95	20250103	810	5.43	20250103	1490	-42.68	20240530	769	11.05	20241209	N	020760	500	257 억	134576	N	N	0	N	N
113	20250107	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	865	0	3	0.00	0	0	0.00	0	0	0	1124	606	865	0.00	0.26	0	891	877	864	850	837	885	858	258	259	500	530	1	1	51513741	446	-2.98	1.74	12	0.00	-290.00	497.00	1548	20240105	-44.12	769	20241209	12.48	880	-1.70	20250103	810	6.79	20250103	1490	-41.95	20240530	769	12.48	20241209	N	020760	500	257 억	134576	N	N	0	N	N
114	20250106	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	865	6	2	0.70	20291342	23447	27.43	862	878	851	1116	602	859	865.41	0.26	-856	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	446	-2.98	1.74	12	0.05	-290.00	497.00	1548	20240105	-44.12	769	20241209	12.48	880	-1.70	20250103	810	6.79	20250103	1490	-41.95	20240530	769	12.48	20241209	N	020760	500	257 억	135466	N	N	0	N	N
115	20250106	150319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	865	6	2	0.70	18691926	21592	25.26	862	878	851	1116	602	859	865.69	0.26	-654	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	446	-2.98	1.74	12	0.04	-290.00	497.00	1548	20240105	-44.12	769	20241209	12.48	880	-1.70	20250103	810	6.79	20250103	1490	-41.95	20240530	769	12.48	20241209	N	020760	500	257 억	135466	N	N	0	N	N
116	20250106	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	871	12	2	1.40	17916799	20694	24.21	862	878	851	1116	602	859	865.80	0.26	-439	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	449	-3.00	1.75	12	0.04	-290.00	497.00	1548	20240105	-43.73	769	20241209	13.26	880	-1.02	20250103	810	7.53	20250103	1490	-41.54	20240530	769	13.26	20241209	N	020760	500	257 억	135466	N	N	0	N	N
117	20250106	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	871	12	2	1.40	17359703	20053	23.46	862	878	851	1116	602	859	865.69	0.26	-665	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	449	-3.00	1.75	12	0.04	-290.00	497.00	1548	20240105	-43.73	769	20241209	13.26	880	-1.02	20250103	810	7.53	20250103	1490	-41.54	20240530	769	13.26	20241209	N	020760	500	257 억	135466	N	N	0	N	N
118	20250106	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	871	12	2	1.40	17192186	19860	23.24	862	878	851	1116	602	859	865.67	0.26	-665	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	449	-3.00	1.75	12	0.04	-290.00	497.00	1548	20240105	-43.73	769	20241209	13.26	880	-1.02	20250103	810	7.53	20250103	1490	-41.54	20240530	769	13.26	20241209	N	020760	500	257 억	135466	N	N	0	N	N
119	20250106	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	872	13	2	1.51	13840611	16008	18.73	862	878	851	1116	602	859	864.61	0.26	568	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	449	-3.01	1.75	12	0.03	-290.00	497.00	1548	20240105	-43.67	769	20241209	13.39	880	-0.91	20250103	810	7.65	20250103	1490	-41.48	20240530	769	13.39	20241209	N	020760	500	257 억	135466	N	N	0	N	N
120	20250106	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	860	1	2	0.12	10080843	11688	13.67	862	878	851	1116	602	859	862.50	0.26	1116	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	443	-2.97	1.73	12	0.02	-290.00	497.00	1548	20240105	-44.44	769	20241209	11.83	880	-2.27	20250103	810	6.17	20250103	1490	-42.28	20240530	769	11.83	20241209	N	020760	500	257 억	135466	N	N	0	N	N
121	20250106	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	878	19	2	2.21	295983	343	0.40	862	878	862	1116	602	859	862.92	0.26	-6	919	888	849	818	779	904	834	258	257	500	530	1	1	51513741	452	-3.03	1.77	12	0.00	-290.00	497.00	1548	20240105	-43.28	769	20241209	14.17	880	-0.23	20250103	810	8.40	20250103	1490	-41.07	20240530	769	14.17	20241209	N	020760	500	257 억	135466	N	N	0	N	N
122	20250103	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	859	39	2	4.76	72711372	85474	379.14	820	880	810	1066	574	820	850.68	0.26	2101	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	443	-2.96	1.73	12	0.17	-290.00	497.00	1548	20240105	-44.51	769	20241209	11.70	880	-2.39	20250103	810	6.05	20250103	1548	-44.51	20240105	769	11.70	20241209	N	020760	500	257 억	133365	N	N	0	N	N
123	20250103	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	859	39	2	4.76	69763212	82020	363.82	820	880	810	1066	574	820	850.56	0.26	1357	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	443	-2.96	1.73	12	0.16	-290.00	497.00	1548	20240105	-44.51	769	20241209	11.70	880	-2.39	20250103	810	6.05	20250103	1548	-44.51	20240105	769	11.70	20241209	N	020760	500	257 억	133365	N	N	0	N	N
124	20250103	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	857	37	2	4.51	63961542	75217	333.65	820	880	810	1066	574	820	850.36	0.26	1987	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	441	-2.96	1.72	12	0.15	-290.00	497.00	1548	20240105	-44.64	769	20241209	11.44	880	-2.61	20250103	810	5.80	20250103	1548	-44.64	20240105	769	11.44	20241209	N	020760	500	257 억	133365	N	N	0	N	N
125	20250103	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	870	50	2	6.10	60153771	70751	313.84	820	880	810	1066	574	820	850.22	0.26	290	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	448	-3.00	1.75	12	0.14	-290.00	497.00	1548	20240105	-43.80	769	20241209	13.13	880	-1.14	20250103	810	7.41	20250103	1548	-43.80	20240105	769	13.13	20241209	N	020760	500	257 억	133365	N	N	0	N	N
126	20250103	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	867	47	2	5.73	54527109	64252	285.01	820	880	810	1066	574	820	848.64	0.26	-931	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	447	-2.99	1.74	12	0.12	-290.00	497.00	1548	20240105	-43.99	769	20241209	12.74	880	-1.48	20250103	810	7.04	20250103	1548	-43.99	20240105	769	12.74	20241209	N	020760	500	257 억	133365	N	N	0	N	N
127	20250103	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	874	54	2	6.59	50501909	59618	264.45	820	880	810	1066	574	820	847.09	0.26	-1018	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	450	-3.01	1.76	12	0.12	-290.00	497.00	1548	20240105	-43.54	769	20241209	13.65	880	-0.68	20250103	810	7.90	20250103	1548	-43.54	20240105	769	13.65	20241209	N	020760	500	257 억	133365	N	N	0	N	N
128	20250103	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	877	57	2	6.95	40301418	47915	212.54	820	880	810	1066	574	820	841.10	0.26	-1336	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	452	-3.02	1.76	12	0.09	-290.00	497.00	1548	20240105	-43.35	769	20241209	14.04	880	-0.34	20250103	810	8.27	20250103	1548	-43.35	20240105	769	14.04	20241209	N	020760	500	257 억	133365	N	N	0	N	N
129	20250103	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	820	0	3	0.00	1647864	2010	8.92	820	820	818	1066	574	820	819.83	0.26	540	836	828	822	814	808	825	811	258	246	500	500	1	1	51513741	422	-2.83	1.65	12	0.00	-290.00	497.00	1548	20240105	-47.03	769	20241209	6.63	830	-1.20	20250102	816	0.49	20250102	1548	-47.03	20240105	769	6.63	20241209	N	020760	500	257 억	133365	N	N	0	N	N
130	20250102	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	820	-10	5	-1.20	18450501	22534	284.74	830	830	816	1079	581	830	818.78	0.26	-72	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	422	-2.83	1.65	12	0.04	-290.00	497.00	1548	20240105	-47.03	769	20241209	6.63	830	-1.20	20250102	816	0.49	20250102	1548	-47.03	20240105	769	6.63	20241209	N	020760	500	257 억	133471	N	N	0	N	N
131	20250102	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	816	-14	5	-1.69	10407179	12693	160.39	830	830	816	1079	581	830	819.91	0.26	38	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	420	-2.81	1.64	12	0.02	-290.00	497.00	1548	20240105	-47.29	769	20241209	6.11	830	-1.69	20250102	816	0.00	20250102	1548	-47.29	20240105	769	6.11	20241209	N	020760	500	257 억	133471	N	N	0	N	N
132	20250102	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	820	-10	5	-1.20	8310001	10125	127.94	830	830	817	1079	581	830	820.74	0.26	-22	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	422	-2.83	1.65	12	0.02	-290.00	497.00	1548	20240105	-47.03	769	20241209	6.63	830	-1.20	20250102	817	0.37	20250102	1548	-47.03	20240105	769	6.63	20241209	N	020760	500	257 억	133471	N	N	0	N	N
133	20250102	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	-12	5	-1.45	5720988	6960	87.95	830	830	817	1079	581	830	821.98	0.26	-22	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	421	-2.82	1.65	12	0.01	-290.00	497.00	1548	20240105	-47.16	769	20241209	6.37	830	-1.45	20250102	817	0.12	20250102	1548	-47.16	20240105	769	6.37	20241209	N	020760	500	257 억	133471	N	N	0	N	N
134	20250102	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	819	-11	5	-1.33	4658154	5661	71.53	830	830	818	1079	581	830	822.85	0.26	-22	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	422	-2.82	1.65	12	0.01	-290.00	497.00	1548	20240105	-47.09	769	20241209	6.50	830	-1.33	20250102	818	0.12	20250102	1548	-47.09	20240105	769	6.50	20241209	N	020760	500	257 억	133471	N	N	0	N	N
135	20250102	110305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	819	-11	5	-1.33	3633998	4412	55.75	830	830	818	1079	581	830	823.66	0.26	-22	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	422	-2.82	1.65	12	0.01	-290.00	497.00	1548	20240105	-47.09	769	20241209	6.50	830	-1.33	20250102	818	0.12	20250102	1548	-47.09	20240105	769	6.50	20241209	N	020760	500	257 억	133471	N	N	0	N	N
136	20250102	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	830	0	3	0.00	1093110	1317	16.64	830	830	830	1079	581	830	830.00	0.26	-197	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	428	-2.86	1.67	12	0.00	-290.00	497.00	1548	20240105	-46.38	769	20241209	7.93	830	0.00	20250102	830	0.00	20250102	1548	-46.38	20240105	769	7.93	20241209	N	020760	500	257 억	133471	N	N	0	N	N
137	20250102	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	830	0	3	0.00	0	0	0.00	0	0	0	1079	581	830	0.00	0.26	0	844	837	823	816	802	840	819	258	249	500	510	1	1	51513741	428	-2.86	1.67	12	0.00	-290.00	497.00	1548	20240105	-46.38	769	20241209	7.93	0	0.00	0	0	0.00	0	1548	-46.38	20240105	769	7.93	20241209	N	020760	500	257 억	133471	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History